PLC

Plc Spa Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Plc Spa PLC Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.13 6.34% 2.18 11:29:40
Open Price Low Price High Price Close Price Prev Close
2.05 2.05 2.19 2.18 2.05
more quote information »

PLC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.912.191.9052.0017,2390.2714.14%
1 Month2.272.311.8252.0830,489-0.09-3.96%
3 Months1.782.661.702.2071,3410.4022.47%
6 Months2.062.661.5652.1446,9840.125.83%
1 Year1.8952.661.5652.1841,4840.28515.04%
3 Years1.612.661.0251.9821,9030.5735.4%
5 Years0.0912.660.08041.8419,0492.092,295.6%

PLC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 2.18 0.13 6.34% 2.05 2.19 2.05 39,528
Jun 23 2022 2.05 0.04 1.99% 2.02 2.05 2.01 3,447
Jun 22 2022 2.01 0.00 0.0% 2.00 2.06 1.99 13,114
Jun 21 2022 2.01 -0.01 -0.5% 2.00 2.08 2.00 21,412
Jun 20 2022 2.02 0.06 3.06% 1.945 2.02 1.935 30,484
Jun 17 2022 1.96 0.03 1.82% 1.91 1.965 1.905 17,739
Jun 16 2022 1.925 0.05 2.94% 1.945 1.96 1.88 26,449
Jun 15 2022 1.87 0.03 1.63% 1.84 1.935 1.84 12,553
Jun 14 2022 1.84 -0.07 -3.66% 1.91 1.95 1.825 37,668
Jun 13 2022 1.91 -0.08 -4.02% 1.97 1.97 1.90 54,048
Jun 10 2022 1.99 -0.11 -5.24% 2.08 2.10 1.98 46,777
Jun 09 2022 2.10 -0.05 -2.33% 2.15 2.20 2.10 26,398
Jun 08 2022 2.15 0.00 0.0% 2.11 2.17 2.08 42,104
Jun 07 2022 2.15 0.02 0.94% 2.16 2.16 2.10 6,310
Jun 06 2022 2.13 -0.05 -2.29% 2.20 2.20 2.12 18,780
Jun 03 2022 2.18 0.04 1.87% 2.15 2.19 2.14 11,712
Jun 02 2022 2.14 -0.04 -1.83% 2.18 2.18 2.14 14,170
Jun 01 2022 2.18 -0.05 -2.24% 2.28 2.31 2.18 49,844
May 31 2022 2.23 0.06 2.76% 2.19 2.31 2.14 88,665
May 30 2022 2.17 -0.01 -0.46% 2.22 2.26 2.16 39,551
May 27 2022 2.18 -0.05 -2.24% 2.27 2.27 2.17 48,556
May 26 2022 2.23 -0.09 -3.88% 2.34 2.47 2.23 226,003
See More Historical Prices ยป
Your Recent History
BIT
PLC
Plc Spa
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220626 08:21:10